NSE - Delayed Quote • INR
Bedmutha Industries Limited (BEDMUTHA.NS)
At close: 3:29 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 190.25 | 204.45 | 188.80 | 203.60 | 203.60 | 15,736 |
| Apr 18, 2024 | 202.00 | 206.80 | 197.00 | 198.70 | 198.70 | 6,902 |
| Apr 16, 2024 | 200.00 | 203.95 | 198.50 | 202.00 | 202.00 | 3,121 |
| Apr 15, 2024 | 206.20 | 206.75 | 197.10 | 200.15 | 200.15 | 6,051 |
| Apr 12, 2024 | 208.05 | 211.85 | 203.00 | 206.20 | 206.20 | 6,709 |
| Apr 10, 2024 | 212.40 | 213.70 | 206.00 | 206.90 | 206.90 | 11,968 |
| Apr 9, 2024 | 205.20 | 213.85 | 205.00 | 212.40 | 212.40 | 3,652 |
| Apr 8, 2024 | 209.60 | 213.95 | 206.50 | 208.45 | 208.45 | 5,705 |
| Apr 5, 2024 | 212.60 | 212.60 | 208.50 | 209.65 | 209.65 | 5,997 |
| Apr 4, 2024 | 217.80 | 217.80 | 207.60 | 211.00 | 211.00 | 4,756 |
| Apr 3, 2024 | 214.30 | 217.00 | 209.70 | 213.00 | 213.00 | 8,153 |
| Apr 2, 2024 | 213.25 | 217.40 | 208.00 | 209.70 | 209.70 | 13,356 |
| Apr 1, 2024 | 222.95 | 231.00 | 210.10 | 213.25 | 213.25 | 32,325 |
| Mar 28, 2024 | 216.50 | 223.85 | 210.00 | 220.45 | 220.45 | 13,697 |
| Mar 27, 2024 | 221.70 | 225.50 | 216.00 | 217.55 | 217.55 | 15,534 |
| Mar 26, 2024 | 224.90 | 230.95 | 216.00 | 221.70 | 221.70 | 13,597 |
| Mar 22, 2024 | 226.50 | 227.95 | 215.10 | 220.45 | 220.45 | 10,762 |
| Mar 21, 2024 | 218.00 | 226.40 | 218.00 | 226.35 | 226.35 | 44,578 |
| Mar 20, 2024 | 213.00 | 220.00 | 210.25 | 215.65 | 215.65 | 9,803 |
| Mar 19, 2024 | 220.55 | 220.55 | 210.00 | 211.85 | 211.85 | 8,752 |
| Mar 18, 2024 | 195.00 | 210.05 | 195.00 | 210.05 | 210.05 | 13,151 |
| Mar 14, 2024 | 189.50 | 209.40 | 189.50 | 205.35 | 205.35 | 30,419 |
| Mar 13, 2024 | 199.55 | 209.00 | 199.45 | 199.45 | 199.45 | 16,630 |
| Mar 12, 2024 | 211.00 | 211.00 | 209.95 | 209.95 | 209.95 | 11,490 |
| Mar 11, 2024 | 221.00 | 230.40 | 219.15 | 221.00 | 221.00 | 13,620 |
| Mar 7, 2024 | 245.00 | 245.00 | 226.85 | 230.65 | 230.65 | 14,602 |
| Mar 6, 2024 | 247.50 | 247.50 | 235.50 | 238.75 | 238.75 | 33,287 |
| Mar 5, 2024 | 260.00 | 260.15 | 247.15 | 247.90 | 247.90 | 22,591 |
| Mar 4, 2024 | 269.95 | 269.95 | 254.00 | 260.15 | 260.15 | 10,487 |
| Mar 1, 2024 | 262.10 | 262.10 | 252.25 | 258.85 | 258.85 | 9,905 |
| Feb 29, 2024 | 260.00 | 265.00 | 248.00 | 262.80 | 262.80 | 8,999 |
| Feb 28, 2024 | 260.75 | 273.45 | 255.00 | 257.35 | 257.35 | 19,475 |
| Feb 27, 2024 | 266.00 | 272.00 | 263.00 | 266.05 | 266.05 | 7,207 |
| Feb 26, 2024 | 270.00 | 270.00 | 262.50 | 266.15 | 266.15 | 13,135 |
| Feb 23, 2024 | 271.10 | 278.00 | 268.00 | 270.95 | 270.95 | 17,169 |
| Feb 22, 2024 | 272.00 | 274.95 | 266.00 | 271.05 | 271.05 | 18,738 |
| Feb 21, 2024 | 283.90 | 283.90 | 268.45 | 270.70 | 270.70 | 25,401 |
| Feb 20, 2024 | 289.10 | 290.00 | 274.15 | 278.05 | 278.05 | 30,036 |
| Feb 19, 2024 | 294.70 | 296.00 | 277.00 | 283.40 | 283.40 | 29,257 |
| Feb 16, 2024 | 279.90 | 283.80 | 275.00 | 281.95 | 281.95 | 6,656 |
| Feb 15, 2024 | 276.55 | 290.00 | 268.10 | 277.50 | 277.50 | 39,775 |
| Feb 14, 2024 | 279.80 | 281.00 | 273.65 | 276.55 | 276.55 | 9,819 |
| Feb 13, 2024 | 281.00 | 285.00 | 274.00 | 281.75 | 281.75 | 18,444 |
| Feb 12, 2024 | 292.80 | 294.80 | 281.00 | 286.45 | 286.45 | 41,036 |
| Feb 9, 2024 | 299.40 | 299.40 | 288.00 | 289.95 | 289.95 | 19,642 |
| Feb 8, 2024 | 303.00 | 303.00 | 291.00 | 293.50 | 293.50 | 59,166 |
| Feb 7, 2024 | 300.00 | 303.00 | 282.30 | 288.60 | 288.60 | 16,657 |
| Feb 6, 2024 | 303.80 | 303.80 | 281.65 | 295.40 | 295.40 | 27,156 |
| Feb 5, 2024 | 300.10 | 305.00 | 292.00 | 293.95 | 293.95 | 32,627 |
| Feb 2, 2024 | 310.00 | 314.00 | 295.25 | 298.45 | 298.45 | 38,668 |
| Feb 1, 2024 | 304.00 | 314.40 | 296.40 | 303.50 | 303.50 | 35,381 |
| Jan 31, 2024 | 294.00 | 305.00 | 279.80 | 302.70 | 302.70 | 72,960 |
| Jan 30, 2024 | 305.70 | 310.45 | 290.05 | 294.50 | 294.50 | 158,573 |
| Jan 29, 2024 | 289.95 | 295.80 | 278.90 | 295.70 | 295.70 | 121,366 |
| Jan 25, 2024 | 271.00 | 281.75 | 271.00 | 281.75 | 281.75 | 133,971 |
| Jan 24, 2024 | 273.70 | 273.70 | 247.70 | 268.35 | 268.35 | 152,264 |
| Jan 23, 2024 | 260.70 | 260.70 | 260.70 | 260.70 | 260.70 | 56,297 |
| Jan 19, 2024 | 234.70 | 236.50 | 223.45 | 236.50 | 236.50 | 103,240 |
| Jan 18, 2024 | 214.55 | 225.25 | 212.50 | 225.25 | 225.25 | 74,269 |
| Jan 17, 2024 | 215.20 | 221.45 | 210.00 | 214.55 | 214.55 | 27,828 |
| Jan 16, 2024 | 226.40 | 229.85 | 208.00 | 215.20 | 215.20 | 149,466 |
| Jan 15, 2024 | 211.30 | 226.30 | 211.30 | 218.95 | 218.95 | 46,336 |
| Jan 12, 2024 | 218.95 | 220.55 | 209.00 | 215.55 | 215.55 | 56,943 |
| Jan 11, 2024 | 226.90 | 230.95 | 212.75 | 213.95 | 213.95 | 72,348 |
| Jan 10, 2024 | 232.00 | 238.95 | 219.00 | 222.35 | 222.35 | 72,702 |
| Jan 9, 2024 | 231.00 | 232.60 | 222.20 | 230.20 | 230.20 | 63,485 |
| Jan 8, 2024 | 234.00 | 234.95 | 218.50 | 221.55 | 221.55 | 52,368 |
| Jan 5, 2024 | 227.90 | 232.90 | 215.10 | 227.25 | 227.25 | 112,003 |
| Jan 4, 2024 | 208.70 | 224.10 | 206.05 | 224.10 | 224.10 | 205,734 |
| Jan 3, 2024 | 215.40 | 215.40 | 199.05 | 203.75 | 203.75 | 119,136 |
| Jan 2, 2024 | 195.00 | 208.75 | 192.10 | 208.75 | 208.75 | 315,334 |
| Jan 1, 2024 | 174.90 | 189.80 | 173.30 | 189.80 | 189.80 | 150,874 |
| Dec 29, 2023 | 173.00 | 175.00 | 166.50 | 172.55 | 172.55 | 23,520 |
| Dec 28, 2023 | 168.60 | 173.00 | 166.40 | 167.55 | 167.55 | 7,463 |
| Dec 27, 2023 | 172.20 | 175.50 | 168.00 | 168.30 | 168.30 | 7,949 |
| Dec 26, 2023 | 179.00 | 179.00 | 166.15 | 172.20 | 172.20 | 7,869 |
| Dec 22, 2023 | 174.95 | 174.95 | 168.95 | 171.45 | 171.45 | 10,488 |
| Dec 21, 2023 | 159.10 | 171.00 | 159.00 | 167.10 | 167.10 | 13,690 |
| Dec 20, 2023 | 170.80 | 174.00 | 162.10 | 163.20 | 163.20 | 28,840 |
| Dec 19, 2023 | 173.75 | 176.00 | 166.00 | 170.60 | 170.60 | 13,385 |
| Dec 18, 2023 | 175.20 | 178.00 | 169.00 | 173.75 | 173.75 | 13,730 |
| Dec 15, 2023 | 186.75 | 186.75 | 174.00 | 175.15 | 175.15 | 23,165 |
| Dec 14, 2023 | 175.00 | 181.15 | 175.00 | 179.75 | 179.75 | 29,258 |
| Dec 13, 2023 | 172.55 | 172.55 | 160.00 | 172.55 | 172.55 | 38,671 |
| Dec 12, 2023 | 164.35 | 164.35 | 164.35 | 164.35 | 164.35 | 4,361 |
| Dec 11, 2023 | 156.55 | 156.55 | 156.55 | 156.55 | 156.55 | 9,399 |
| Dec 8, 2023 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | 3,473 |
| Dec 7, 2023 | 146.20 | 146.20 | 145.60 | 146.20 | 146.20 | 7,169 |
| Dec 6, 2023 | 145.60 | 145.60 | 145.00 | 145.60 | 145.60 | 6,669 |
| Dec 5, 2023 | 142.75 | 142.75 | 142.50 | 142.75 | 142.75 | 8,972 |
| Dec 4, 2023 | 145.40 | 148.20 | 145.25 | 145.40 | 145.40 | 6,607 |
| Dec 1, 2023 | 148.20 | 149.95 | 147.40 | 148.20 | 148.20 | 9,372 |
| Nov 30, 2023 | 150.40 | 154.00 | 150.40 | 150.40 | 150.40 | 11,445 |
| Nov 29, 2023 | 151.00 | 154.10 | 151.00 | 151.00 | 151.00 | 6,649 |
| Nov 28, 2023 | 154.05 | 155.20 | 154.05 | 154.05 | 154.05 | 7,250 |
| Nov 24, 2023 | 152.25 | 152.25 | 152.25 | 152.25 | 152.25 | 7,925 |
| Nov 23, 2023 | 155.35 | 155.35 | 155.35 | 155.35 | 155.35 | 14,142 |
| Nov 22, 2023 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | 16,322 |
| Nov 21, 2023 | 161.70 | 167.00 | 161.70 | 161.70 | 161.70 | 6,246 |
| Nov 20, 2023 | 165.00 | 167.00 | 164.40 | 165.00 | 165.00 | 7,611 |
| Nov 17, 2023 | 164.40 | 167.45 | 164.40 | 164.40 | 164.40 | 8,538 |
| Nov 16, 2023 | 164.35 | 164.55 | 163.90 | 164.35 | 164.35 | 25,494 |
| Nov 15, 2023 | 161.35 | 161.35 | 161.35 | 161.35 | 161.35 | 19,943 |
| Nov 13, 2023 | 158.20 | 158.20 | 158.20 | 158.20 | 158.20 | 6,906 |
| Nov 10, 2023 | 155.05 | 155.25 | 155.00 | 155.05 | 155.05 | 27,563 |
| Nov 9, 2023 | 152.25 | 152.25 | 151.50 | 152.25 | 152.25 | 42,460 |
| Nov 8, 2023 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | 12,516 |
| Nov 7, 2023 | 146.40 | 146.40 | 146.40 | 146.40 | 146.40 | 11,843 |
| Nov 6, 2023 | 143.55 | 143.55 | 143.55 | 143.55 | 143.55 | 19,578 |
| Nov 3, 2023 | 140.75 | 140.75 | 140.75 | 140.75 | 140.75 | 3,523 |
| Nov 2, 2023 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 10,515 |
| Nov 1, 2023 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | 4,810 |
| Oct 31, 2023 | 132.65 | 132.65 | 132.65 | 132.65 | 132.65 | 1,997 |
| Oct 30, 2023 | 130.05 | 130.05 | 130.05 | 130.05 | 130.05 | 38,470 |
| Oct 27, 2023 | 127.50 | 127.50 | 125.00 | 127.50 | 127.50 | 20,734 |
| Oct 26, 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 17,099 |
| Oct 25, 2023 | 127.55 | 127.55 | 127.55 | 127.55 | 127.55 | 18,350 |
| Oct 23, 2023 | 130.15 | 130.15 | 130.15 | 130.15 | 130.15 | 1,498 |
| Oct 20, 2023 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | 8,248 |
| Oct 19, 2023 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | 12,397 |
| Oct 18, 2023 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | 10,420 |
| Oct 17, 2023 | 141.05 | 141.10 | 141.05 | 141.05 | 141.05 | 20,728 |
| Oct 16, 2023 | 143.90 | 143.90 | 143.85 | 143.90 | 143.90 | 76,535 |
| Oct 13, 2023 | 146.75 | 146.75 | 146.75 | 146.75 | 146.75 | 5,387 |
| Oct 12, 2023 | 149.75 | 149.75 | 149.75 | 149.75 | 149.75 | 10,737 |
| Oct 11, 2023 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | 30,701 |
| Oct 10, 2023 | 157.00 | 159.00 | 146.00 | 155.90 | 155.90 | 165,902 |
| Oct 9, 2023 | 149.40 | 152.65 | 139.05 | 152.60 | 152.60 | 143,347 |
| Oct 6, 2023 | 145.00 | 145.40 | 144.85 | 145.40 | 145.40 | 86,457 |
| Oct 5, 2023 | 134.00 | 138.50 | 125.35 | 138.50 | 138.50 | 235,246 |
| Oct 4, 2023 | 131.95 | 131.95 | 128.00 | 131.95 | 131.95 | 203,382 |
| Oct 3, 2023 | 124.40 | 125.70 | 121.50 | 125.70 | 125.70 | 114,343 |
| Sep 29, 2023 | 115.00 | 120.80 | 108.10 | 119.75 | 119.75 | 1,252,543 |
| Sep 28, 2023 | 94.70 | 111.00 | 93.90 | 109.85 | 109.85 | 2,272,055 |
| Sep 27, 2023 | 78.00 | 92.50 | 76.15 | 92.50 | 92.50 | 473,171 |
| Sep 26, 2023 | 81.50 | 81.50 | 75.00 | 77.10 | 77.10 | 116,254 |
| Sep 25, 2023 | 73.85 | 82.00 | 73.00 | 76.95 | 76.95 | 87,324 |
| Sep 22, 2023 | 74.50 | 75.50 | 71.10 | 73.85 | 73.85 | 34,185 |
| Sep 21, 2023 | 72.00 | 74.95 | 72.00 | 72.90 | 72.90 | 48,997 |
| Sep 20, 2023 | 74.65 | 76.50 | 71.55 | 72.65 | 72.65 | 72,398 |
| Sep 18, 2023 | 73.20 | 77.00 | 71.90 | 74.65 | 74.65 | 96,201 |
| Sep 15, 2023 | 71.15 | 75.75 | 69.60 | 72.30 | 72.30 | 88,131 |
| Sep 14, 2023 | 70.85 | 70.85 | 69.05 | 70.20 | 70.20 | 36,230 |
| Sep 13, 2023 | 69.10 | 70.55 | 69.00 | 69.55 | 69.55 | 9,256 |
| Sep 12, 2023 | 70.85 | 72.10 | 69.00 | 69.90 | 69.90 | 18,760 |
| Sep 11, 2023 | 70.55 | 72.20 | 70.25 | 70.50 | 70.50 | 18,472 |
| Sep 8, 2023 | 71.00 | 72.80 | 70.15 | 71.20 | 71.20 | 21,360 |
| Sep 7, 2023 | 72.85 | 72.85 | 70.70 | 71.00 | 71.00 | 17,500 |
| Sep 6, 2023 | 71.90 | 71.90 | 68.40 | 71.40 | 71.40 | 35,335 |
| Sep 5, 2023 | 70.20 | 71.60 | 70.20 | 71.15 | 71.15 | 18,669 |
| Sep 4, 2023 | 70.20 | 71.75 | 70.20 | 71.10 | 71.10 | 17,896 |
| Sep 1, 2023 | 69.60 | 70.80 | 69.00 | 70.25 | 70.25 | 20,085 |
| Aug 31, 2023 | 71.60 | 72.60 | 69.00 | 70.20 | 70.20 | 41,730 |
| Aug 30, 2023 | 69.00 | 71.90 | 68.35 | 70.20 | 70.20 | 39,058 |
| Aug 29, 2023 | 68.00 | 71.25 | 66.90 | 69.35 | 69.35 | 36,166 |
| Aug 28, 2023 | 69.70 | 69.75 | 67.00 | 67.45 | 67.45 | 19,285 |
| Aug 25, 2023 | 71.20 | 71.30 | 67.65 | 68.40 | 68.40 | 16,604 |
| Aug 24, 2023 | 69.40 | 71.05 | 68.30 | 70.45 | 70.45 | 21,381 |
| Aug 23, 2023 | 69.90 | 70.75 | 68.30 | 69.25 | 69.25 | 12,414 |
| Aug 22, 2023 | 70.65 | 71.25 | 69.10 | 69.40 | 69.40 | 15,423 |
| Aug 21, 2023 | 71.70 | 75.75 | 70.00 | 70.65 | 70.65 | 107,304 |
| Aug 18, 2023 | 68.90 | 71.60 | 67.60 | 68.95 | 68.95 | 13,766 |
| Aug 17, 2023 | 70.05 | 71.10 | 68.05 | 68.85 | 68.85 | 13,666 |
| Aug 16, 2023 | 70.55 | 71.40 | 69.55 | 70.10 | 70.10 | 8,811 |
| Aug 14, 2023 | 71.80 | 71.80 | 69.55 | 70.55 | 70.55 | 11,203 |
| Aug 11, 2023 | 70.40 | 72.30 | 69.00 | 71.20 | 71.20 | 31,641 |
| Aug 10, 2023 | 68.70 | 73.00 | 68.00 | 70.30 | 70.30 | 40,739 |
| Aug 9, 2023 | 69.90 | 70.35 | 68.50 | 68.65 | 68.65 | 20,412 |
| Aug 8, 2023 | 71.50 | 71.50 | 69.00 | 69.15 | 69.15 | 24,880 |
| Aug 7, 2023 | 69.05 | 73.50 | 67.60 | 70.35 | 70.35 | 72,555 |
| Aug 4, 2023 | 68.05 | 69.25 | 67.55 | 67.70 | 67.70 | 11,276 |
| Aug 3, 2023 | 68.40 | 68.85 | 67.60 | 68.10 | 68.10 | 11,154 |
| Aug 2, 2023 | 68.50 | 69.00 | 67.00 | 67.70 | 67.70 | 19,742 |
| Aug 1, 2023 | 69.00 | 72.00 | 67.80 | 68.50 | 68.50 | 31,096 |
| Jul 31, 2023 | 69.25 | 70.50 | 68.10 | 69.50 | 69.50 | 45,279 |
| Jul 28, 2023 | 71.50 | 72.00 | 67.75 | 68.45 | 68.45 | 65,290 |
| Jul 27, 2023 | 78.95 | 78.95 | 70.70 | 71.15 | 71.15 | 377,137 |
| Jul 26, 2023 | 63.70 | 75.35 | 62.40 | 75.35 | 75.35 | 1,003,430 |
| Jul 25, 2023 | 66.75 | 66.75 | 62.00 | 62.80 | 62.80 | 34,426 |
| Jul 24, 2023 | 67.50 | 67.50 | 65.10 | 65.70 | 65.70 | 20,221 |
| Jul 21, 2023 | 67.50 | 69.35 | 66.85 | 67.00 | 67.00 | 47,586 |
| Jul 20, 2023 | 67.25 | 68.90 | 65.10 | 68.15 | 68.15 | 60,996 |
| Jul 19, 2023 | 68.85 | 69.70 | 65.60 | 66.35 | 66.35 | 41,119 |
| Jul 18, 2023 | 67.05 | 68.80 | 65.85 | 67.85 | 67.85 | 37,312 |
| Jul 17, 2023 | 67.60 | 68.95 | 66.30 | 67.10 | 67.10 | 34,289 |
| Jul 14, 2023 | 64.40 | 69.00 | 63.80 | 66.90 | 66.90 | 51,676 |
| Jul 13, 2023 | 68.90 | 68.90 | 64.35 | 65.05 | 65.05 | 25,886 |
| Jul 12, 2023 | 64.65 | 70.90 | 63.10 | 67.15 | 67.15 | 113,024 |
| Jul 11, 2023 | 65.70 | 67.20 | 62.80 | 63.40 | 63.40 | 35,278 |
| Jul 10, 2023 | 69.50 | 69.50 | 65.10 | 65.65 | 65.65 | 28,634 |
| Jul 7, 2023 | 69.00 | 69.00 | 65.05 | 66.90 | 66.90 | 57,869 |
| Jul 6, 2023 | 70.65 | 72.90 | 67.50 | 69.20 | 69.20 | 118,001 |
| Jul 5, 2023 | 67.00 | 76.70 | 65.75 | 70.60 | 70.60 | 746,415 |
| Jul 4, 2023 | 57.60 | 65.75 | 55.00 | 65.75 | 65.75 | 284,212 |
| Jul 3, 2023 | 56.95 | 56.95 | 54.10 | 54.80 | 54.80 | 16,111 |
| Jun 30, 2023 | 57.50 | 57.50 | 55.60 | 56.40 | 56.40 | 6,609 |
| Jun 28, 2023 | 55.20 | 58.00 | 55.20 | 55.95 | 55.95 | 8,040 |
| Jun 27, 2023 | 56.40 | 57.70 | 55.60 | 56.05 | 56.05 | 6,043 |
| Jun 26, 2023 | 57.80 | 57.80 | 55.65 | 56.05 | 56.05 | 4,372 |
| Jun 23, 2023 | 57.25 | 58.90 | 56.00 | 56.20 | 56.20 | 10,143 |
| Jun 22, 2023 | 56.45 | 58.05 | 56.45 | 57.20 | 57.20 | 9,569 |
| Jun 21, 2023 | 57.70 | 58.95 | 56.30 | 57.25 | 57.25 | 19,908 |
| Jun 20, 2023 | 59.10 | 59.75 | 56.45 | 57.45 | 57.45 | 10,971 |
| Jun 19, 2023 | 59.25 | 59.25 | 57.55 | 57.65 | 57.65 | 14,136 |
| Jun 16, 2023 | 58.70 | 59.55 | 58.45 | 58.60 | 58.60 | 2,821 |
| Jun 15, 2023 | 59.00 | 59.95 | 57.40 | 58.55 | 58.55 | 17,764 |
| Jun 14, 2023 | 60.00 | 60.00 | 57.50 | 58.20 | 58.20 | 8,757 |
| Jun 13, 2023 | 62.00 | 62.00 | 58.00 | 58.70 | 58.70 | 13,151 |
| Jun 12, 2023 | 59.00 | 62.50 | 58.00 | 59.75 | 59.75 | 27,402 |
| Jun 9, 2023 | 59.50 | 61.65 | 58.20 | 58.90 | 58.90 | 7,537 |
| Jun 8, 2023 | 61.05 | 62.35 | 59.20 | 59.50 | 59.50 | 23,476 |
| Jun 7, 2023 | 59.90 | 60.70 | 58.10 | 59.85 | 59.85 | 20,078 |
| Jun 6, 2023 | 60.05 | 60.75 | 58.35 | 60.20 | 60.20 | 10,212 |
| Jun 5, 2023 | 59.25 | 61.00 | 57.60 | 60.05 | 60.05 | 43,372 |
| Jun 2, 2023 | 56.90 | 58.00 | 54.70 | 57.60 | 57.60 | 19,516 |
| Jun 1, 2023 | 54.55 | 56.00 | 54.05 | 55.05 | 55.05 | 8,442 |
| May 31, 2023 | 55.00 | 55.75 | 54.55 | 54.85 | 54.85 | 5,493 |
| May 30, 2023 | 55.50 | 56.50 | 54.65 | 55.10 | 55.10 | 9,534 |
| May 29, 2023 | 56.55 | 56.55 | 55.00 | 55.55 | 55.55 | 5,894 |
| May 26, 2023 | 54.80 | 55.95 | 54.80 | 55.40 | 55.40 | 5,623 |
| May 25, 2023 | 54.90 | 55.90 | 54.55 | 54.80 | 54.80 | 4,933 |
| May 24, 2023 | 57.00 | 57.00 | 54.30 | 54.85 | 54.85 | 4,876 |
| May 23, 2023 | 57.60 | 57.60 | 55.05 | 55.70 | 55.70 | 10,879 |
| May 22, 2023 | 56.90 | 56.90 | 55.70 | 55.85 | 55.85 | 2,033 |
| May 19, 2023 | 55.20 | 56.85 | 55.20 | 56.00 | 56.00 | 1,177 |
| May 18, 2023 | 55.45 | 57.45 | 54.90 | 55.40 | 55.40 | 5,871 |
| May 17, 2023 | 57.00 | 58.20 | 55.15 | 55.60 | 55.60 | 5,316 |
| May 16, 2023 | 56.50 | 57.80 | 55.50 | 55.75 | 55.75 | 9,146 |
| May 15, 2023 | 57.40 | 58.25 | 57.30 | 57.60 | 57.60 | 1,937 |
| May 12, 2023 | 58.45 | 58.45 | 57.00 | 57.30 | 57.30 | 3,181 |
| May 11, 2023 | 59.20 | 59.80 | 57.00 | 58.35 | 58.35 | 10,123 |
| May 10, 2023 | 56.15 | 60.75 | 56.05 | 59.20 | 59.20 | 47,835 |
| May 9, 2023 | 56.65 | 58.80 | 55.40 | 57.00 | 57.00 | 16,357 |
| May 8, 2023 | 56.55 | 57.15 | 55.10 | 55.30 | 55.30 | 1,728 |
| May 5, 2023 | 55.70 | 57.20 | 55.70 | 56.75 | 56.75 | 3,174 |
| May 4, 2023 | 56.75 | 57.30 | 55.80 | 56.85 | 56.85 | 5,813 |
| May 3, 2023 | 56.05 | 57.90 | 56.00 | 56.75 | 56.75 | 3,911 |
| May 2, 2023 | 60.00 | 60.00 | 55.50 | 56.25 | 56.25 | 14,327 |
| Apr 28, 2023 | 56.20 | 57.00 | 55.10 | 56.30 | 56.30 | 7,923 |
| Apr 27, 2023 | 57.85 | 57.85 | 56.10 | 57.00 | 57.00 | 2,758 |
| Apr 26, 2023 | 56.80 | 57.90 | 53.60 | 56.70 | 56.70 | 21,615 |
| Apr 25, 2023 | 55.55 | 56.85 | 54.05 | 54.70 | 54.70 | 10,357 |
| Apr 24, 2023 | 55.55 | 58.55 | 53.80 | 55.00 | 55.00 | 19,372 |
| Apr 21, 2023 | 57.95 | 58.00 | 55.50 | 56.15 | 56.15 | 4,868 |
| Apr 20, 2023 | 57.70 | 57.70 | 55.85 | 56.05 | 56.05 | 2,230 |
| Apr 19, 2023 | 57.50 | 58.15 | 56.30 | 56.30 | 56.30 | 2,354 |